Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $27.65 | $58.47 | 35,200 | — | — |
| 2006-12-28 | $27.72 | $58.62 | 36,100 | — | — |
| 2006-12-27 | $27.72 | $58.62 | 35,200 | — | — |
| 2006-12-26 | $27.70 | $58.58 | 15,800 | — | — |
| 2006-12-22 | $27.59 | $58.34 | 41,500 | — | — |
| 2006-12-21 | $27.40 | $57.94 | 17,900 | — | — |
| 2006-12-20 | $27.35 | $57.84 | 49,600 | — | — |
| 2006-12-19 | $27.30 | $57.73 | 31,000 | — | — |
| 2006-12-18 | $27.23 | $57.58 | 34,800 | — | — |
| 2006-12-15 | $27.60 | $58.36 | 52,700 | — | — |
| 2006-12-14 | $27.68 | $58.53 | 41,500 | — | — |
| 2006-12-13 | $27.76 | $58.70 | 80,800 | — | — |
| 2006-12-12 | $27.65 | $58.47 | 50,200 | — | — |
| 2006-12-11 | $27.50 | $58.15 | 37,100 | — | — |
| 2006-12-08 | $27.52 | $58.19 | 53,200 | — | — |
| 2006-12-07 | $27.65 | $58.47 | 148,000 | — | — |
| 2006-12-06 | $27.58 | $58.32 | 2,083,700 | — | — |
| 2006-12-05 | $29.61 | $62.61 | 44,600 | — | — |
| 2006-12-04 | $30.41 | $64.31 | 8,000 | — | — |
| 2006-12-01 | $30.51 | $64.52 | 6,600 | — | — |
| 2006-11-30 | $30.53 | $64.56 | 10,400 | — | — |
| 2006-11-29 | $30.82 | $65.17 | 19,500 | — | — |
| 2006-11-28 | $30.52 | $63.31 | 19,600 | — | — |
| 2006-11-27 | $31.05 | $64.41 | 13,400 | — | — |
| 2006-11-24 | $30.89 | $64.08 | 7,600 | — | — |
| 2006-11-22 | $30.33 | $62.92 | 13,200 | — | — |
| 2006-11-21 | $29.60 | $61.40 | 6,500 | — | — |
| 2006-11-20 | $29.70 | $61.61 | 9,100 | — | — |
| 2006-11-17 | $29.69 | $61.59 | 3,800 | — | — |
| 2006-11-16 | $30.00 | $62.23 | 6,300 | — | — |
| 2006-11-15 | $30.00 | $62.23 | 6,600 | — | — |
| 2006-11-14 | $30.02 | $62.27 | 5,500 | — | — |
| 2006-11-13 | $29.95 | $62.13 | 6,400 | — | — |
| 2006-11-10 | $29.44 | $61.07 | 6,800 | — | — |
| 2006-11-09 | $29.94 | $62.11 | 6,100 | — | — |
| 2006-11-08 | $30.20 | $62.65 | 2,100 | — | — |
| 2006-11-07 | $30.05 | $62.34 | 4,300 | — | — |
| 2006-11-06 | $29.55 | $61.30 | 7,500 | — | — |
| 2006-11-03 | $28.75 | $59.64 | 3,700 | — | — |
| 2006-11-02 | $28.30 | $58.71 | 16,700 | — | — |
| 2006-11-01 | $28.55 | $59.23 | 8,600 | — | — |
| 2006-10-31 | $28.20 | $58.50 | 27,500 | — | — |
| 2006-10-30 | $28.85 | $59.85 | 21,100 | — | — |
| 2006-10-27 | $28.75 | $59.64 | 33,000 | — | — |
| 2006-10-26 | $30.55 | $63.37 | 1,900 | — | — |
| 2006-10-25 | $30.65 | $63.58 | 2,500 | — | — |
| 2006-10-24 | $30.60 | $63.48 | 6,900 | — | — |
| 2006-10-23 | $30.45 | $63.17 | 3,100 | — | — |
| 2006-10-20 | $30.40 | $63.06 | 3,600 | — | — |
| 2006-10-19 | $30.30 | $62.86 | 1,500 | — | — |
| 2006-10-18 | $30.06 | $62.36 | 7,600 | — | — |
| 2006-10-17 | $30.32 | $62.90 | 11,300 | — | — |
| 2006-10-16 | $30.55 | $63.37 | 3,700 | — | — |
| 2006-10-13 | $30.30 | $62.86 | 5,500 | — | — |
| 2006-10-12 | $30.36 | $62.98 | 6,400 | — | — |
| 2006-10-11 | $30.15 | $62.54 | 9,400 | — | — |
| 2006-10-10 | $30.16 | $62.57 | 3,800 | — | — |
| 2006-10-09 | $30.07 | $62.38 | 5,000 | — | — |
| 2006-10-06 | $29.50 | $61.20 | 5,400 | — | — |
| 2006-10-05 | $28.80 | $59.74 | 1,700 | — | — |
| 2006-10-04 | $28.85 | $59.85 | 6,300 | — | — |
| 2006-10-03 | $29.25 | $60.68 | 7,500 | — | — |
| 2006-10-02 | $28.35 | $58.81 | 2,900 | — | — |
| 2006-09-29 | $28.38 | $58.87 | 3,000 | — | — |
| 2006-09-28 | $28.20 | $58.50 | 12,200 | — | — |
| 2006-09-27 | $28.35 | $58.81 | 10,800 | — | — |
| 2006-09-26 | $28.23 | $58.56 | 9,200 | — | — |
| 2006-09-25 | $29.10 | $60.37 | 11,200 | — | — |
| 2006-09-22 | $29.50 | $61.20 | 22,900 | — | — |
| 2006-09-21 | $31.61 | $64.41 | 43,200 | — | — |
| 2006-09-20 | $30.10 | $61.33 | 40,900 | — | — |
| 2006-09-19 | $28.80 | $58.69 | 10,300 | — | — |
| 2006-09-18 | $28.87 | $58.83 | 12,500 | — | — |
| 2006-09-15 | $27.95 | $56.95 | 7,100 | — | — |
| 2006-09-14 | $27.69 | $56.42 | 9,600 | — | — |
| 2006-09-13 | $27.00 | $55.02 | 200 | — | — |
| 2006-09-12 | $27.05 | $55.12 | 6,400 | — | — |
| 2006-09-11 | $26.99 | $55.00 | 700 | — | — |
| 2006-09-08 | $26.91 | $54.83 | 1,300 | — | — |
| 2006-09-07 | $26.99 | $55.00 | 3,100 | — | — |
| 2006-09-06 | $27.00 | $55.02 | 1,000 | — | — |
| 2006-09-05 | $27.00 | $55.02 | 3,700 | — | — |
| 2006-09-01 | $27.00 | $55.02 | 3,900 | — | — |
| 2006-08-31 | $26.98 | $54.98 | 2,000 | — | — |
| 2006-08-30 | $26.95 | $54.92 | 7,000 | — | — |
| 2006-08-29 | $26.90 | $54.81 | 2,600 | — | — |
| 2006-08-28 | $26.90 | $54.81 | 3,000 | — | — |
| 2006-08-25 | $27.00 | $55.02 | 11,900 | — | — |
| 2006-08-24 | $27.15 | $55.32 | 3,200 | — | — |
| 2006-08-23 | $27.00 | $55.02 | 2,500 | — | — |
| 2006-08-22 | $27.00 | $55.02 | 7,300 | — | — |
| 2006-08-21 | $26.89 | $54.79 | 5,300 | — | — |
| 2006-08-18 | $27.00 | $55.02 | 3,500 | — | — |
| 2006-08-17 | $27.19 | $55.40 | 5,200 | — | — |
| 2006-08-16 | $26.95 | $54.92 | 2,100 | — | — |
| 2006-08-15 | $26.99 | $55.00 | 6,400 | — | — |
| 2006-08-14 | $27.00 | $55.02 | 7,900 | — | — |
| 2006-08-11 | $27.10 | $55.22 | 3,600 | — | — |
| 2006-08-10 | $26.90 | $54.81 | 1,400 | — | — |
| 2006-08-09 | $27.00 | $55.02 | 3,500 | — | — |
| 2006-08-08 | $27.00 | $55.02 | 4,000 | — | — |
| 2006-08-07 | $27.00 | $55.02 | 10,300 | — | — |
| 2006-08-04 | $27.00 | $55.02 | 11,400 | — | — |
| 2006-08-03 | $26.98 | $54.98 | 3,200 | — | — |
| 2006-08-02 | $26.88 | $54.77 | 3,800 | — | — |
| 2006-08-01 | $26.90 | $54.81 | 2,000 | — | — |
| 2006-07-31 | $26.96 | $54.94 | 8,700 | — | — |
| 2006-07-28 | $27.01 | $55.04 | 2,500 | — | — |
| 2006-07-27 | $27.10 | $55.22 | 600 | — | — |
| 2006-07-26 | $27.01 | $55.04 | 4,700 | — | — |
| 2006-07-25 | $26.99 | $55.00 | 5,300 | — | — |
| 2006-07-24 | $26.75 | $54.51 | 7,100 | — | — |
| 2006-07-21 | $26.97 | $54.96 | 3,300 | — | — |
| 2006-07-20 | $26.97 | $54.96 | 3,000 | — | — |
| 2006-07-19 | $26.99 | $55.00 | 2,100 | — | — |
| 2006-07-18 | $26.80 | $54.61 | 800 | — | — |
| 2006-07-17 | $26.70 | $54.41 | 6,700 | — | — |
| 2006-07-14 | $26.39 | $53.77 | 5,900 | — | — |
| 2006-07-13 | $26.00 | $52.98 | 2,500 | — | — |
| 2006-07-12 | $25.75 | $52.47 | 5,100 | — | — |
| 2006-07-11 | $25.73 | $52.43 | 3,100 | — | — |
| 2006-07-10 | $25.60 | $52.16 | 3,700 | — | — |
| 2006-07-07 | $25.69 | $52.35 | 4,600 | — | — |
| 2006-07-06 | $25.49 | $51.94 | 1,400 | — | — |
| 2006-07-05 | $25.49 | $51.94 | 4,300 | — | — |
| 2006-07-03 | $25.69 | $52.35 | 3,500 | — | — |
| 2006-06-30 | $25.65 | $52.27 | 6,500 | — | — |
| 2006-06-29 | $25.69 | $52.35 | 1,900 | — | — |
| 2006-06-28 | $25.65 | $52.27 | 1,300 | — | — |
| 2006-06-27 | $25.50 | $51.96 | 5,200 | — | — |
| 2006-06-26 | $25.20 | $51.35 | 7,500 | — | — |
| 2006-06-23 | $25.55 | $52.06 | 7,400 | — | — |
| 2006-06-22 | $26.37 | $53.73 | 2,400 | — | — |
| 2006-06-21 | $26.35 | $53.69 | 7,600 | — | — |
| 2006-06-20 | $26.88 | $53.67 | 18,900 | — | — |
| 2006-06-19 | $27.40 | $54.71 | 12,900 | — | — |
| 2006-06-16 | $27.23 | $54.37 | 6,300 | — | — |
| 2006-06-15 | $27.01 | $53.93 | 2,900 | — | — |
| 2006-06-14 | $26.81 | $53.53 | 15,400 | — | — |
| 2006-06-13 | $26.79 | $53.49 | 8,100 | — | — |
| 2006-06-12 | $26.23 | $52.37 | 1,600 | — | — |
| 2006-06-09 | $26.28 | $52.47 | 700 | — | — |
| 2006-06-08 | $26.26 | $52.43 | 1,900 | — | — |
| 2006-06-07 | $26.10 | $52.12 | 2,000 | — | — |
| 2006-06-06 | $26.00 | $51.92 | 2,600 | — | — |
| 2006-06-05 | $26.19 | $52.30 | 6,500 | — | — |
| 2006-06-02 | $26.55 | $53.01 | 2,900 | — | — |
| 2006-06-01 | $26.65 | $53.21 | 3,900 | — | — |
| 2006-05-31 | $26.63 | $53.17 | 5,000 | — | — |
| 2006-05-30 | $26.60 | $53.11 | 3,600 | — | — |
| 2006-05-26 | $26.66 | $53.23 | 1,500 | — | — |
| 2006-05-25 | $26.65 | $53.21 | 5,800 | — | — |
| 2006-05-24 | $26.60 | $53.11 | 1,300 | — | — |
| 2006-05-23 | $26.90 | $53.71 | 8,100 | — | — |
| 2006-05-22 | $27.18 | $54.27 | 4,600 | — | — |
| 2006-05-19 | $27.40 | $54.71 | 6,300 | — | — |
| 2006-05-18 | $26.96 | $53.83 | 7,500 | — | — |
| 2006-05-17 | $27.00 | $53.91 | 6,100 | — | — |
| 2006-05-16 | $27.26 | $54.43 | 5,100 | — | — |
| 2006-05-15 | $27.10 | $54.11 | 5,100 | — | — |
| 2006-05-12 | $26.97 | $53.85 | 5,000 | — | — |
| 2006-05-11 | $26.60 | $53.11 | 10,500 | — | — |
| 2006-05-10 | $26.79 | $53.49 | 5,600 | — | — |
| 2006-05-09 | $26.60 | $53.11 | 2,000 | — | — |
| 2006-05-08 | $26.45 | $52.81 | 2,400 | — | — |
| 2006-05-05 | $26.36 | $52.63 | 1,800 | — | — |
| 2006-05-04 | $26.45 | $52.81 | 2,700 | — | — |
| 2006-05-03 | $26.30 | $52.51 | 15,100 | — | — |
| 2006-05-02 | $25.70 | $51.32 | 1,600 | — | — |
| 2006-05-01 | $25.56 | $51.04 | 2,800 | — | — |
| 2006-04-28 | $25.50 | $50.92 | 3,500 | — | — |
| 2006-04-27 | $25.73 | $51.38 | 1,700 | — | — |
| 2006-04-26 | $25.65 | $51.22 | 2,000 | — | — |
| 2006-04-25 | $25.55 | $51.02 | 9,100 | — | — |
| 2006-04-24 | $25.30 | $50.52 | 2,000 | — | — |
| 2006-04-21 | $25.55 | $51.02 | 1,800 | — | — |
| 2006-04-20 | $25.48 | $50.88 | 5,700 | — | — |
| 2006-04-19 | $25.74 | $51.40 | 3,800 | — | — |
| 2006-04-18 | $25.38 | $50.68 | 3,300 | — | — |
| 2006-04-17 | $25.65 | $51.22 | 7,800 | — | — |
| 2006-04-13 | $25.60 | $51.12 | 2,600 | — | — |
| 2006-04-12 | $25.50 | $50.92 | 1,300 | — | — |
| 2006-04-11 | $25.51 | $50.94 | 3,500 | — | — |
| 2006-04-10 | $25.50 | $50.92 | 4,000 | — | — |
| 2006-04-07 | $25.59 | $51.10 | 2,100 | — | — |
| 2006-04-06 | $25.50 | $50.92 | 900 | — | — |
| 2006-04-05 | $25.45 | $50.82 | 5,700 | — | — |
| 2006-04-04 | $25.35 | $50.62 | 4,800 | — | — |
| 2006-04-03 | $25.25 | $50.42 | 5,800 | — | — |
| 2006-03-31 | $25.56 | $51.04 | 6,800 | — | — |
| 2006-03-30 | $25.50 | $50.92 | 3,300 | — | — |
| 2006-03-29 | $25.45 | $50.82 | 5,900 | — | — |
| 2006-03-28 | $25.20 | $50.32 | 4,600 | — | — |
| 2006-03-27 | $25.36 | $50.64 | 2,500 | — | — |
| 2006-03-24 | $25.50 | $50.92 | 8,800 | — | — |
| 2006-03-23 | $25.72 | $51.36 | 4,600 | — | — |
| 2006-03-22 | $25.95 | $51.82 | 4,900 | — | — |
| 2006-03-21 | $25.60 | $51.12 | 12,100 | — | — |
| 2006-03-20 | $26.11 | $52.14 | 10,100 | — | — |
| 2006-03-17 | $27.00 | $52.87 | 10,800 | — | — |
| 2006-03-16 | $27.00 | $52.87 | 6,000 | — | — |
| 2006-03-15 | $27.10 | $53.07 | 8,400 | — | — |
| 2006-03-14 | $27.15 | $53.17 | 7,600 | — | — |
| 2006-03-13 | $26.95 | $52.78 | 14,800 | — | — |
| 2006-03-10 | $26.65 | $52.19 | 12,600 | — | — |
| 2006-03-09 | $26.19 | $51.29 | 2,000 | — | — |
| 2006-03-08 | $25.95 | $50.82 | 5,200 | — | — |
| 2006-03-07 | $26.10 | $51.11 | 2,400 | — | — |
| 2006-03-06 | $26.00 | $50.92 | 2,300 | — | — |
| 2006-03-03 | $25.90 | $50.72 | 5,600 | — | — |
| 2006-03-02 | $25.90 | $50.72 | 0 | — | — |
| 2006-03-01 | $25.90 | $50.72 | 3,000 | — | — |
| 2006-02-28 | $25.90 | $50.72 | 6,600 | — | — |
| 2006-02-27 | $25.76 | $50.45 | 8,300 | — | — |
| 2006-02-24 | $25.80 | $50.52 | 1,600 | — | — |
| 2006-02-23 | $25.90 | $50.72 | 4,400 | — | — |
| 2006-02-22 | $25.95 | $50.82 | 4,400 | — | — |
| 2006-02-21 | $26.01 | $50.94 | 11,700 | — | — |
| 2006-02-17 | $25.75 | $50.43 | 5,100 | — | — |
| 2006-02-16 | $25.49 | $49.92 | 3,100 | — | — |
| 2006-02-15 | $25.41 | $49.76 | 3,100 | — | — |
| 2006-02-14 | $25.42 | $49.78 | 2,100 | — | — |
| 2006-02-13 | $25.33 | $49.60 | 1,000 | — | — |
| 2006-02-10 | $25.40 | $49.74 | 2,200 | — | — |
| 2006-02-09 | $25.40 | $49.74 | 5,200 | — | — |
| 2006-02-08 | $25.45 | $49.84 | 2,100 | — | — |
| 2006-02-07 | $25.42 | $49.78 | 3,500 | — | — |
| 2006-02-06 | $25.20 | $49.35 | 4,300 | — | — |
| 2006-02-03 | $25.20 | $49.35 | 1,500 | — | — |
| 2006-02-02 | $25.45 | $49.84 | 3,500 | — | — |
| 2006-02-01 | $25.30 | $49.55 | 3,100 | — | — |
| 2006-01-31 | $25.13 | $49.21 | 3,600 | — | — |
| 2006-01-30 | $25.28 | $49.51 | 1,900 | — | — |
| 2006-01-27 | $25.25 | $49.45 | 7,200 | — | — |
| 2006-01-26 | $24.56 | $48.10 | 8,300 | — | — |
| 2006-01-25 | $24.84 | $48.64 | 3,500 | — | — |
| 2006-01-24 | $25.00 | $48.96 | 10,000 | — | — |
| 2006-01-23 | $24.30 | $47.59 | 1,900 | — | — |
| 2006-01-20 | $24.12 | $47.23 | 3,000 | — | — |
| 2006-01-19 | $24.26 | $47.51 | 3,900 | — | — |
| 2006-01-18 | $24.19 | $47.37 | 3,200 | — | — |
| 2006-01-17 | $24.45 | $47.88 | 10,100 | — | — |
| 2006-01-13 | $24.19 | $47.37 | 2,000 | — | — |
| 2006-01-12 | $24.40 | $47.78 | 3,900 | — | — |
| 2006-01-11 | $24.17 | $47.33 | 1,700 | — | — |
| 2006-01-10 | $24.08 | $47.16 | 3,700 | — | — |
| 2006-01-09 | $24.02 | $47.04 | 2,200 | — | — |
| 2006-01-06 | $24.23 | $47.45 | 8,900 | — | — |
| 2006-01-05 | $24.44 | $47.86 | 4,600 | — | — |
| 2006-01-04 | $24.38 | $47.74 | 7,700 | — | — |
| 2006-01-03 | $23.86 | $46.73 | 5,500 | — | — |